NIO1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.51295 | 0.0096 | 1.91% | 0.51295 | 0.51295 | 0.51295 | 0 |
May 21 2024 | 0.50335 | 0.0042 | 0.84% | 0.50335 | 0.50335 | 0.50335 | 0 |
May 20 2024 | 0.49915 | -0.0209 | -4.02% | 0.5205 | 0.5694 | 0.4578 | 630 |
May 17 2024 | 0.52005 | -0.00545 | -1.04% | 0.52005 | 0.52005 | 0.52005 | 0 |
May 16 2024 | 0.5255 | -0.03035 | -5.46% | 0.5255 | 0.53735 | 0.50795 | 1,335 |
May 15 2024 | 0.55585 | 0.00 | 0.00% | 0.55585 | 0.55585 | 0.55585 | 0 |
May 14 2024 | 0.55585 | 0.03075 | 5.86% | 0.55585 | 0.55585 | 0.55585 | 0 |
May 13 2024 | 0.5251 | 0.01875 | 3.70% | 0.5018 | 0.58675 | 0.4961 | 4,912 |
May 10 2024 | 0.50635 | -0.01635 | -3.13% | 0.50635 | 0.50635 | 0.50635 | 0 |
May 09 2024 | 0.5227 | 0.00855 | 1.66% | 0.5227 | 0.5227 | 0.5227 | 0 |
May 08 2024 | 0.51415 | -0.0282 | -5.20% | 0.5306 | 0.6125 | 0.4261 | 28,952 |
May 07 2024 | 0.54235 | 0.00965 | 1.81% | 0.54235 | 0.54235 | 0.54235 | 0 |
May 03 2024 | 0.5327 | -0.0087 | -1.61% | 0.5327 | 0.5327 | 0.5327 | 0 |
May 02 2024 | 0.5414 | 0.02395 | 4.63% | 0.5414 | 0.5414 | 0.5414 | 0 |
May 01 2024 | 0.51745 | 0.05985 | 13.08% | 0.4691 | 0.56585 | 0.4006 | 1,890 |
Apr 30 2024 | 0.4576 | 0.01485 | 3.35% | 0.4576 | 0.4576 | 0.4576 | 0 |
Apr 29 2024 | 0.44275 | -0.00065 | -0.15% | 0.44275 | 0.44275 | 0.44275 | 0 |
Apr 26 2024 | 0.4434 | 0.0402 | 9.97% | 0.4365 | 0.45175 | 0.3753 | 74,252 |
Apr 25 2024 | 0.4032 | -0.00515 | -1.26% | 0.4032 | 0.4032 | 0.4032 | 0 |
Apr 24 2024 | 0.40835 | 0.0085 | 2.13% | 0.40835 | 0.40835 | 0.40835 | 0 |
Apr 23 2024 | 0.39985 | 0.0178 | 4.66% | 0.4062 | 0.4072 | 0.39865 | 641 |
Apr 22 2024 | 0.38205 | -0.00025 | -0.07% | 0.38205 | 0.38205 | 0.38205 | 0 |
Apr 19 2024 | 0.3823 | -0.01915 | -4.77% | 0.3823 | 0.3823 | 0.3823 | 0 |
Apr 18 2024 | 0.40145 | 0.01615 | 4.19% | 0.40145 | 0.40145 | 0.40145 | 0 |
Apr 17 2024 | 0.3853 | 0.00455 | 1.19% | 0.3853 | 0.3853 | 0.3853 | 0 |
Apr 16 2024 | 0.38075 | -0.0107 | -2.73% | 0.38075 | 0.38075 | 0.38075 | 0 |
Apr 15 2024 | 0.39145 | -0.01965 | -4.78% | 0.39145 | 0.39145 | 0.39145 | 0 |
Apr 12 2024 | 0.4111 | -0.02805 | -6.39% | 0.4111 | 0.4111 | 0.4111 | 0 |
Apr 11 2024 | 0.43915 | -0.0125 | -2.77% | 0.43915 | 0.43915 | 0.43915 | 0 |
Apr 10 2024 | 0.45165 | -0.0002 | -0.04% | 0.45165 | 0.45165 | 0.45165 | 0 |
Apr 09 2024 | 0.45185 | 0.01675 | 3.85% | 0.45185 | 0.45185 | 0.45185 | 0 |
Apr 08 2024 | 0.4351 | -0.002 | -0.46% | 0.4351 | 0.4351 | 0.4351 | 0 |
Apr 05 2024 | 0.4371 | -0.01425 | -3.16% | 0.4371 | 0.4371 | 0.4371 | 0 |
Apr 04 2024 | 0.45135 | 0.01405 | 3.21% | 0.45135 | 0.45135 | 0.45135 | 0 |
Apr 03 2024 | 0.4373 | -0.0093 | -2.08% | 0.4373 | 0.4373 | 0.4373 | 0 |
Apr 02 2024 | 0.4466 | -0.0054 | -1.19% | 0.4466 | 0.4466 | 0.4466 | 0 |
Mar 28 2024 | 0.452 | 0.0018 | 0.40% | 0.452 | 0.452 | 0.452 | 0 |
Mar 27 2024 | 0.4502 | -0.0252 | -5.30% | 0.4502 | 0.4502 | 0.4502 | 0 |
Mar 26 2024 | 0.4754 | -0.0113 | -2.32% | 0.4754 | 0.4754 | 0.4754 | 0 |
Mar 25 2024 | 0.4867 | 0.00755 | 1.58% | 0.4867 | 0.4867 | 0.4867 | 0 |
Mar 22 2024 | 0.47915 | -0.01225 | -2.49% | 0.47915 | 0.47915 | 0.47915 | 0 |
Mar 21 2024 | 0.4914 | -0.0047 | -0.95% | 0.4914 | 0.4914 | 0.4914 | 0 |
Mar 20 2024 | 0.4961 | -0.01475 | -2.89% | 0.5129 | 0.57605 | 0.4158 | 4,723 |
Mar 19 2024 | 0.51085 | -0.03285 | -6.04% | 0.51085 | 0.51085 | 0.51085 | 0 |
Mar 18 2024 | 0.5437 | -0.00105 | -0.19% | 0.5437 | 0.5437 | 0.5437 | 0 |
Mar 15 2024 | 0.54475 | -0.0045 | -0.82% | 0.54475 | 0.54475 | 0.54475 | 0 |
Mar 14 2024 | 0.54925 | -0.04185 | -7.08% | 0.54925 | 0.54925 | 0.54925 | 0 |
Mar 13 2024 | 0.5911 | -0.01205 | -2.00% | 0.5911 | 0.5911 | 0.5911 | 0 |
Mar 12 2024 | 0.60315 | 0.0051 | 0.85% | 0.60315 | 0.60315 | 0.60315 | 0 |
Mar 11 2024 | 0.59805 | 0.04945 | 9.01% | 0.59805 | 0.59805 | 0.59805 | 0 |
Mar 08 2024 | 0.5486 | 0.00555 | 1.02% | 0.5486 | 0.5486 | 0.5486 | 0 |
Mar 07 2024 | 0.54305 | -0.0194 | -3.45% | 0.5454 | 0.63425 | 0.46405 | 7,795 |
Mar 06 2024 | 0.56245 | 0.0339 | 6.41% | 0.56245 | 0.56245 | 0.56245 | 0 |
Mar 05 2024 | 0.52855 | 0.0029 | 0.55% | 0.5037 | 0.61765 | 0.4059 | 5,310 |
Mar 04 2024 | 0.52565 | -0.04375 | -7.68% | 0.52565 | 0.52565 | 0.52565 | 0 |
Mar 01 2024 | 0.5694 | 0.0225 | 4.11% | 0.5694 | 0.5694 | 0.5694 | 0 |
Feb 29 2024 | 0.5469 | 0.01035 | 1.93% | 0.5468 | 0.62965 | 0.4604 | 83 |
Feb 28 2024 | 0.53655 | -0.02665 | -4.73% | 0.53655 | 0.53655 | 0.53655 | 0 |
Feb 27 2024 | 0.5632 | 0.0185 | 3.40% | 0.5632 | 0.5632 | 0.5632 | 0 |
Feb 26 2024 | 0.5447 | 0.01305 | 2.45% | 0.5447 | 0.5447 | 0.5447 | 0 |
Feb 23 2024 | 0.53165 | -0.03055 | -5.43% | 0.5724 | 0.5835 | 0.4706 | 13,340 |